Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.930 | 8.930 | 8.930 | 0 | +0.02(+0.22%) | |
Dec 28, 2017 | 8.880 | 8.930 | 8.880 | 8.910 | 17,687 | -0.14(-1.55%) |
Dec 27, 2017 | 9.110 | 9.130 | 9.030 | 9.050 | 23,498 | +0.01(+0.11%) |
Dec 26, 2017 | 9.070 | 9.070 | 8.990 | 9.040 | 15,443 | +0.00(+0.00%) |
Dec 22, 2017 | 8.940 | 9.060 | 8.940 | 9.040 | 30,060 | +0.02(+0.22%) |
Dec 21, 2017 | 8.900 | 9.030 | 8.900 | 9.020 | 50,014 | +0.06(+0.67%) |
Dec 20, 2017 | 8.900 | 8.980 | 8.900 | 8.960 | 36,054 | +0.01(+0.11%) |
Dec 19, 2017 | 8.840 | 8.960 | 8.110 | 8.950 | 103,649 | +0.03(+0.34%) |
Dec 18, 2017 | 8.620 | 8.930 | 8.290 | 8.920 | 378,366 | +0.63(+7.56%) |
Dec 15, 2017 | 8.190 | 8.293 | 8.180 | 8.293 | 78,115 | +0.15(+1.89%) |
Dec 14, 2017 | 8.070 | 8.170 | 8.037 | 8.139 | 43,477 | +0.07(+0.86%) |
Dec 13, 2017 | 7.810 | 8.100 | 7.810 | 8.070 | 19,562 | +0.24(+3.07%) |
Dec 12, 2017 | 7.730 | 7.924 | 7.730 | 7.830 | 17,036 | -0.00(-0.00%) |
Dec 11, 2017 | 7.670 | 7.848 | 7.670 | 7.830 | 40,652 | +0.07(+0.92%) |
Dec 08, 2017 | 7.770 | 7.770 | 7.750 | 7.758 | 5,617 | +0.02(+0.21%) |
Dec 07, 2017 | 7.640 | 7.758 | 7.640 | 7.742 | 6,551 | +0.04(+0.55%) |
Dec 06, 2017 | 7.750 | 7.833 | 7.680 | 7.700 | 37,222 | -0.12(-1.53%) |
Dec 05, 2017 | 7.880 | 7.920 | 7.770 | 7.820 | 59,000 | -0.11(-1.39%) |
Dec 04, 2017 | 7.990 | 7.990 | 7.920 | 7.930 | 15,884 | -0.04(-0.50%) |
Dec 01, 2017 | 7.980 | 7.990 | 7.910 | 7.970 | 21,602 | -0.02(-0.25%) |
Nov 30, 2017 | 8.030 | 8.030 | 7.960 | 7.990 | 37,659 | -0.04(-0.50%) |
Nov 29, 2017 | 8.040 | 8.090 | 8.030 | 8.030 | 32,042 | -0.08(-0.99%) |
Nov 28, 2017 | 8.080 | 8.200 | 8.030 | 8.110 | 27,891 | -0.02(-0.25%) |
Nov 27, 2017 | 8.230 | 8.370 | 7.880 | 8.130 | 49,390 | -0.16(-1.93%) |
Nov 24, 2017 | 8.290 | 8.330 | 8.250 | 8.290 | 15,865 | -0.01(-0.12%) |
Nov 22, 2017 | 8.250 | 8.330 | 8.250 | 8.300 | 108,208 | +0.00(+0.00%) |
Nov 21, 2017 | 8.200 | 8.310 | 8.190 | 8.300 | 48,210 | +0.21(+2.60%) |
Nov 20, 2017 | 8.500 | 8.500 | 8.090 | 8.090 | 71,597 | -0.52(-6.04%) |
Nov 17, 2017 | 8.380 | 8.661 | 8.380 | 8.610 | 48,263 | +0.06(+0.76%) |
Nov 16, 2017 | 8.500 | 8.593 | 8.500 | 8.545 | 61,255 | +0.12(+1.36%) |
Nov 15, 2017 | 8.430 | 8.444 | 8.390 | 8.430 | 32,281 | -0.08(-0.98%) |
Nov 14, 2017 | 8.480 | 8.626 | 8.480 | 8.513 | 18,364 | -0.09(-1.01%) |
Nov 13, 2017 | 8.660 | 8.697 | 8.600 | 8.600 | 16,247 | -0.07(-0.75%) |
Nov 10, 2017 | 8.750 | 8.770 | 8.665 | 8.665 | 31,521 | -0.11(-1.31%) |
Nov 09, 2017 | 8.770 | 8.840 | 8.750 | 8.780 | 16,509 | -0.06(-0.68%) |
Nov 08, 2017 | 8.880 | 8.900 | 8.800 | 8.840 | 22,673 | -0.02(-0.23%) |
Nov 07, 2017 | 8.860 | 8.950 | 8.780 | 8.860 | 33,157 | -0.08(-0.89%) |
Nov 06, 2017 | 8.770 | 8.940 | 8.770 | 8.940 | 21,364 | +0.10(+1.19%) |
Nov 03, 2017 | 8.875 | 8.910 | 8.820 | 8.835 | 5,901 | -0.07(-0.84%) |
Nov 02, 2017 | 8.860 | 8.920 | 8.860 | 8.910 | 6,739 | -0.05(-0.56%) |
Nov 01, 2017 | 8.990 | 9.000 | 8.910 | 8.960 | 33,272 | +0.05(+0.56%) |
Oct 31, 2017 | 8.880 | 8.910 | 8.880 | 8.910 | 6,913 | +0.02(+0.22%) |
Oct 30, 2017 | 8.880 | 8.940 | 8.830 | 8.890 | 26,834 | +0.05(+0.57%) |
Oct 27, 2017 | 8.830 | 8.873 | 8.810 | 8.840 | 36,233 | +0.03(+0.34%) |
Oct 26, 2017 | 8.830 | 8.910 | 8.750 | 8.810 | 15,627 | -0.12(-1.34%) |
Oct 25, 2017 | 8.920 | 8.930 | 8.855 | 8.930 | 12,484 | -0.02(-0.22%) |
Oct 24, 2017 | 8.980 | 8.980 | 8.920 | 8.950 | 22,218 | -0.04(-0.44%) |
Oct 23, 2017 | 8.890 | 9.000 | 8.890 | 8.990 | 18,613 | +0.05(+0.56%) |
Oct 20, 2017 | 9.010 | 9.012 | 8.940 | 8.940 | 20,314 | -0.04(-0.45%) |
Oct 19, 2017 | 9.035 | 9.035 | 8.915 | 8.980 | 18,689 | -0.09(-1.00%) |
Oct 18, 2017 | 9.065 | 9.090 | 9.060 | 9.071 | 9,533 | +0.03(+0.34%) |
Oct 17, 2017 | 9.060 | 9.090 | 9.030 | 9.040 | 19,218 | -0.05(-0.54%) |
Oct 16, 2017 | 8.950 | 9.100 | 8.900 | 9.089 | 42,332 | +0.06(+0.66%) |
Oct 13, 2017 | 8.950 | 9.050 | 8.950 | 9.030 | 22,086 | +0.01(+0.11%) |
Oct 12, 2017 | 8.990 | 9.060 | 8.990 | 9.020 | 25,811 | -0.01(-0.11%) |
Oct 11, 2017 | 9.070 | 9.070 | 8.990 | 9.030 | 7,944 | +0.03(+0.33%) |
Oct 10, 2017 | 9.000 | 9.029 | 9.000 | 9.000 | 16,799 | +0.02(+0.22%) |
Oct 09, 2017 | 9.000 | 9.070 | 8.970 | 8.980 | 20,532 | +0.00(+0.00%) |
Oct 06, 2017 | 8.940 | 9.040 | 8.940 | 8.980 | 145,295 | +0.04(+0.46%) |
Oct 05, 2017 | 8.750 | 9.090 | 8.750 | 8.939 | 374,421 | +0.35(+4.06%) |
Oct 04, 2017 | 8.550 | 8.590 | 8.445 | 8.590 | 82,823 | +0.06(+0.70%) |
Oct 03, 2017 | 8.460 | 8.530 | 8.460 | 8.530 | 5,199 | +0.10(+1.19%) |